股票概览
11.99
-1.88%
-0.23
12.22
开盘价
12.34
最高价
11.89
最低价
75,648
成交量
数据更新至: 2024-05-20
技术指标
12.36
MA5 (5日均线)
12.60
MA10 (10日均线)
12.52
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 12.22 | 12.34 | 11.89 | 11.99 | -1.88% | 75,648 | 91,251,993 |
| 2024-05-17 | 12.12 | 12.29 | 12.06 | 12.22 | +0.99% | 47,343 | 57,607,372 |
| 2024-05-16 | 12.37 | 12.55 | 12.06 | 12.1 | -2.65% | 74,165 | 91,119,486 |
| 2024-05-15 | 13.02 | 13.04 | 12.38 | 12.43 | -4.68% | 75,060 | 95,103,264 |
| 2024-05-14 | 12.9 | 13.38 | 12.88 | 13.04 | -0.61% | 113,555 | 149,704,115 |
| 2024-05-13 | 12.41 | 13.26 | 12.36 | 13.12 | +2.66% | 159,150 | 207,157,332 |
| 2024-05-10 | 12.66 | 13.04 | 12.34 | 12.78 | +0.24% | 105,439 | 133,584,868 |
| 2024-05-09 | 12.62 | 12.87 | 12.6 | 12.75 | +1.11% | 37,510 | 47,860,139 |
| 2024-05-08 | 12.98 | 12.98 | 12.6 | 12.61 | -2.93% | 48,317 | 61,624,756 |
| 2024-05-07 | 13.06 | 13.15 | 12.91 | 12.99 | -0.54% | 43,419 | 56,428,966 |
| 2024-05-06 | 13.05 | 13.29 | 12.9 | 13.06 | +0.77% | 69,965 | 91,313,320 |
| 2024-04-30 | 12.84 | 13.08 | 12.68 | 12.96 | +0.7% | 61,699 | 79,654,401 |
| 2024-04-29 | 12.69 | 12.99 | 12.38 | 12.87 | +2.22% | 101,683 | 129,411,324 |
| 2024-04-26 | 12 | 12.62 | 11.85 | 12.59 | +4.57% | 111,002 | 137,161,614 |
| 2024-04-25 | 11.91 | 12.1 | 11.57 | 12.04 | +1.09% | 92,616 | 110,269,655 |
| 2024-04-24 | 11.94 | 12.01 | 11.77 | 11.91 | -0.25% | 43,116 | 51,097,643 |
| 2024-04-23 | 12.15 | 12.19 | 11.76 | 11.94 | -0.91% | 51,601 | 61,485,028 |
| 2024-04-22 | 12.29 | 12.44 | 12 | 12.05 | -2.51% | 62,965 | 76,468,978 |
| 2024-04-19 | 12.49 | 12.58 | 12.11 | 12.36 | -1.51% | 38,302 | 47,309,944 |
| 2024-04-18 | 12.55 | 12.79 | 12.41 | 12.55 | +0.48% | 38,811 | 48,768,568 |
| 2024-04-17 | 12.17 | 12.54 | 12.11 | 12.49 | +3.57% | 53,173 | 65,706,526 |
| 2024-04-16 | 12.42 | 12.54 | 12.02 | 12.06 | -3.29% | 57,498 | 70,152,696 |
| 2024-04-15 | 12.36 | 12.72 | 12.11 | 12.47 | +0.4% | 55,209 | 68,677,318 |
| 2024-04-12 | 12.6 | 12.69 | 12.39 | 12.42 | -1.43% | 29,104 | 36,486,201 |
| 2024-04-11 | 12.51 | 12.84 | 12.22 | 12.6 | +0.4% | 40,757 | 51,544,055 |
| 2024-04-10 | 12.89 | 12.9 | 12.47 | 12.55 | -2.56% | 37,127 | 46,961,932 |
| 2024-04-09 | 12.88 | 12.89 | 12.67 | 12.88 | +0.39% | 37,355 | 47,805,983 |
| 2024-04-08 | 13.23 | 13.33 | 12.81 | 12.83 | -3.82% | 47,611 | 62,143,190 |
| 2024-04-03 | 13.41 | 13.48 | 13.29 | 13.34 | -0.82% | 26,041 | 34,798,500 |
| 2024-04-02 | 13.54 | 13.58 | 13.35 | 13.45 | -0.44% | 30,700 | 41,326,275 |
| 2024-04-01 | 13.07 | 13.62 | 13.04 | 13.51 | +3.92% | 38,485 | 51,479,947 |
| 2024-03-29 | 12.88 | 13.04 | 12.79 | 13 | +1.09% | 26,485 | 34,194,431 |
| 2024-03-28 | 12.51 | 13.04 | 12.41 | 12.86 | +2.88% | 46,255 | 59,258,773 |
| 2024-03-27 | 12.94 | 13.01 | 12.44 | 12.5 | -3.55% | 49,387 | 62,960,957 |
| 2024-03-26 | 13.06 | 13.09 | 12.81 | 12.96 | -0.31% | 34,409 | 44,601,508 |
| 2024-03-25 | 13.27 | 13.44 | 12.98 | 13 | -2.18% | 45,734 | 60,502,480 |
| 2024-03-22 | 13.74 | 13.75 | 13.22 | 13.29 | -3.28% | 49,077 | 65,770,800 |
| 2024-03-21 | 13.97 | 14.06 | 13.7 | 13.74 | -1.72% | 32,301 | 44,586,111 |
| 2024-03-20 | 13.95 | 14.04 | 13.82 | 13.98 | +0.79% | 36,670 | 51,106,527 |
| 2024-03-19 | 14.15 | 14.15 | 13.85 | 13.87 | -1.7% | 44,480 | 62,232,920 |
| 2024-03-18 | 14.15 | 14.18 | 14.01 | 14.11 | +0.21% | 43,721 | 61,578,424 |
| 2024-03-15 | 14 | 14.1 | 13.84 | 14.08 | +0.57% | 37,924 | 52,950,389 |
| 2024-03-14 | 14.31 | 14.35 | 13.9 | 14 | -1.55% | 35,377 | 49,886,822 |
| 2024-03-13 | 14.2 | 14.32 | 14.05 | 14.22 | +0.49% | 38,757 | 55,069,001 |
| 2024-03-12 | 14.2 | 14.33 | 13.99 | 14.15 | -0.49% | 36,741 | 51,861,208 |
| 2024-03-11 | 14.07 | 14.23 | 13.94 | 14.22 | +1.07% | 38,801 | 54,753,522 |
| 2024-03-08 | 14.11 | 14.21 | 13.98 | 14.07 | +0.07% | 32,293 | 45,355,691 |
| 2024-03-07 | 14.42 | 14.51 | 14.05 | 14.06 | -1.95% | 30,944 | 44,147,877 |
| 2024-03-06 | 14.16 | 14.53 | 14.08 | 14.34 | +0.77% | 33,750 | 48,348,884 |
| 2024-03-05 | 14.12 | 14.4 | 14.09 | 14.23 | -0.07% | 32,878 | 46,871,239 |
| 2024-03-04 | 14.4 | 14.42 | 13.98 | 14.24 | -1.18% | 64,457 | 90,983,638 |
| 2024-03-01 | 14.52 | 14.78 | 14.33 | 14.41 | -0.62% | 52,689 | 76,179,671 |
| 2024-02-29 | 13.77 | 14.5 | 13.73 | 14.5 | +5.61% | 76,865 | 109,768,586 |
| 2024-02-28 | 14.15 | 14.43 | 13.73 | 13.73 | -3.65% | 70,037 | 98,939,406 |
| 2024-02-27 | 14.15 | 14.25 | 13.9 | 14.25 | +0.71% | 57,891 | 81,523,394 |
| 2024-02-26 | 13.62 | 14.37 | 13.62 | 14.15 | +4.04% | 64,629 | 90,783,232 |
| 2024-02-23 | 13.49 | 13.65 | 13.24 | 13.6 | +1.27% | 43,587 | 58,694,415 |
| 2024-02-22 | 13.52 | 13.58 | 13.3 | 13.43 | +0.22% | 27,409 | 36,803,874 |
| 2024-02-21 | 13.28 | 14.03 | 13.22 | 13.4 | +0.45% | 60,047 | 81,747,261 |
| 2024-02-20 | 13.26 | 13.42 | 13.04 | 13.34 | +0.6% | 40,883 | 54,119,808 |
| 2024-02-19 | 13.88 | 13.88 | 13.01 | 13.26 | -2.86% | 74,466 | 98,740,502 |
| 2024-02-08 | 13.81 | 14.6 | 13.52 | 13.65 | +0.59% | 130,150 | 183,465,692 |
| 2024-02-07 | 12.56 | 13.58 | 12.52 | 13.57 | +7.27% | 106,106 | 140,799,953 |
| 2024-02-06 | 11.18 | 12.77 | 10.97 | 12.65 | +9.05% | 79,777 | 95,173,623 |
| 2024-02-05 | 11.8 | 11.8 | 10.6 | 11.6 | -2.27% | 82,493 | 91,483,492 |
| 2024-02-02 | 12.36 | 12.48 | 11.37 | 11.87 | -4.2% | 61,017 | 72,732,686 |
| 2024-02-01 | 12.6 | 12.62 | 12 | 12.39 | -1.27% | 56,763 | 70,114,521 |
| 2024-01-31 | 13.09 | 13.09 | 12.38 | 12.55 | -4.56% | 42,425 | 53,752,376 |
| 2024-01-30 | 13.2 | 13.6 | 13.04 | 13.15 | -2.38% | 31,144 | 41,381,298 |
| 2024-01-29 | 13.92 | 14.06 | 13.41 | 13.47 | -3.37% | 28,486 | 38,820,791 |
| 2024-01-26 | 14 | 14.11 | 13.85 | 13.94 | -0.43% | 19,949 | 27,867,657 |
| 2024-01-25 | 13.69 | 14.04 | 13.33 | 14 | +2.41% | 28,759 | 39,712,274 |
| 2024-01-24 | 13.44 | 13.78 | 13.21 | 13.67 | +1.86% | 33,775 | 45,667,100 |
| 2024-01-23 | 13.6 | 13.62 | 13.29 | 13.42 | -1.54% | 37,928 | 50,882,594 |
| 2024-01-22 | 14.38 | 14.51 | 13.43 | 13.63 | -5.02% | 41,046 | 56,887,819 |
| 2024-01-19 | 14.48 | 14.6 | 14.3 | 14.35 | -1.51% | 24,264 | 34,961,078 |
| 2024-01-18 | 14.65 | 14.84 | 14.13 | 14.57 | -0.88% | 44,213 | 63,742,006 |
| 2024-01-17 | 15.18 | 15.27 | 14.63 | 14.7 | -3.35% | 30,873 | 46,120,233 |
| 2024-01-16 | 15.4 | 15.45 | 15.08 | 15.21 | -1.23% | 26,734 | 40,741,042 |
| 2024-01-15 | 15.29 | 15.56 | 15.1 | 15.4 | +0.65% | 28,099 | 43,182,495 |
| 2024-01-12 | 15.2 | 15.56 | 15.17 | 15.3 | +0.07% | 28,760 | 44,234,930 |
| 2024-01-11 | 15.02 | 15.32 | 15 | 15.29 | +1.53% | 32,580 | 49,491,537 |
| 2024-01-10 | 15.21 | 15.4 | 15.05 | 15.06 | -1.76% | 29,237 | 44,354,520 |
| 2024-01-09 | 15.26 | 15.44 | 15.04 | 15.33 | +0.13% | 29,917 | 45,624,992 |
| 2024-01-08 | 15.51 | 15.55 | 15.2 | 15.31 | -2.42% | 45,259 | 69,445,824 |
| 2024-01-05 | 15.84 | 16.17 | 15.61 | 15.69 | -1.01% | 38,130 | 60,525,465 |
| 2024-01-04 | 16.05 | 16.05 | 15.71 | 15.85 | -1.61% | 31,445 | 49,775,879 |
| 2024-01-03 | 16.25 | 16.35 | 15.94 | 16.11 | -1.47% | 51,694 | 83,407,346 |
| 2024-01-02 | 15.7 | 16.68 | 15.62 | 16.35 | +3.74% | 90,086 | 146,386,271 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：